Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
07/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
06/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
05/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
04/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
29/04/2026 8,700 0.6 (7.41%) 200 1.74 0 0 8,100 9,300 6,900
28/04/2026 8,100 1 (14.08%) 3,000 24.3 0 0 7,100 8,100 6,100
24/04/2026 7,100 0.1 (1.43%) 100 0.71 0 0 7,000 8,000 6,000
23/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/04/2026 6,800 -1.1 (-13.92%) 200 1.4 0 0 7,900 9,000 6,800
21/04/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
20/04/2026 7,800 0.6 (8.33%) 200 1.58 0 0 7,200 8,200 6,200
17/04/2026 7,200 -0.7 (-8.86%) 100 0.72 0 0 7,900 9,000 6,800
16/04/2026 7,900 0 (0%) 3,100 24.4 0 0 7,900 9,000 6,800
15/04/2026 8,000 0 (0%) 2,100 16.68 0 0 8,000 9,200 6,800
14/04/2026 8,000 0 (0%) 1,100 8.83 0 0 8,000 9,200 6,800
13/04/2026 8,000 0 (0%) 2,500 20.07 0 0 8,000 9,200 6,800
10/04/2026 8,000 0 (0%) 3,500 28 0 0 8,000 9,200 6,800
09/04/2026 8,000 0 (0%) 15,102 120.82 0 0 8,000 9,200 6,800
08/04/2026 8,000 0 (0%) 24,600 196.8 0 0 8,000 9,200 6,800
07/04/2026 8,000 0 (0%) 3,602 28.78 0 0 8,000 9,200 6,800
06/04/2026 8,000 0 (0%) 12,000 95.97 0 0 8,000 9,200 6,800
03/04/2026 8,100 0.1 (1.25%) 3,700 29.56 0 0 8,000 9,200 6,800
02/04/2026 7,500 -0.5 (-6.25%) 3,200 25.67 0 0 8,000 9,200 6,800
01/04/2026 8,300 0.8 (10.67%) 11,200 89.92 0 0 7,500 8,600 6,400
31/03/2026 7,400 0.2 (2.78%) 4,618 34.77 0 0 7,200 8,200 6,200
30/03/2026 6,800 -1.2 (-15%) 609 4.4 0 0 8,000 9,200 6,800
27/03/2026 8,000 0 (0%) 11,200 89.6 0 0 8,000 9,200 6,800
26/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
25/03/2026 8,000 0.7 (9.59%) 4,500 36 0 0 7,300 8,300 6,300
24/03/2026 7,300 0.2 (2.82%) 600 4.35 0 0 7,100 8,100 6,100
23/03/2026 7,100 -1.2 (-14.46%) 300 2.13 0 0 8,300 9,500 7,100
20/03/2026 8,300 1 (13.7%) 106 0.88 0 0 7,300 8,300 6,300
19/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
18/03/2026 7,300 0.9 (14.06%) 100 0.73 0 0 6,400 7,300 5,500
17/03/2026 7,200 0.9 (14.29%) 200 1.27 0 0 6,300 7,200 5,400
16/03/2026 6,300 -0.9 (-12.5%) 100 0.63 0 0 7,200 8,200 6,200
13/03/2026 7,200 -0.1 (-1.37%) 5,432 39.18 0 0 7,300 8,300 6,300
12/03/2026 7,300 0 (0%) 5 0.04 0 0 7,300 8,300 6,300
11/03/2026 7,800 1 (14.71%) 3,210 23.56 0 0 6,800 7,800 5,800
10/03/2026 6,800 -1.2 (-15%) 308 2.11 0 0 8,000 9,200 6,800
09/03/2026 8,000 0 (0%) 231 1.81 0 0 8,000 9,200 6,800
06/03/2026 8,000 0.2 (2.56%) 900 7.2 0 0 7,800 8,900 6,700
05/03/2026 7,600 -0.3 (-3.8%) 1,100 8.6 0 0 7,900 9,000 6,800
04/03/2026 8,100 1 (14.08%) 1,979 15.58 0 0 7,100 8,100 6,100
03/03/2026 6,400 -0.9 (-12.33%) 1,100 7.77 0 0 7,300 8,300 6,300
02/03/2026 7,100 0.7 (10.94%) 2,372 17.25 0 0 6,400 7,300 5,500
27/02/2026 6,400 -1 (-13.51%) 100 0.64 0 0 7,400 8,500 6,300
26/02/2026 7,400 0 (0%) 50 0.35 0 0 7,400 8,500 6,300
25/02/2026 7,400 -1.3 (-14.94%) 108 0.81 0 0 8,700 10,000 7,400
24/02/2026 8,700 0 (0%) 200 1.74 0 0 8,700 10,000 7,400
23/02/2026 8,700 0.3 (3.57%) 100 0.87 0 0 8,400 9,600 7,200
13/02/2026 8,400 0 (0%) 6 0.04 0 0 8,400 9,600 7,200
12/02/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
11/02/2026 8,400 0 (0%) 1,400 11.72 0 0 8,400 9,600 7,200
10/02/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
09/02/2026 8,500 0.5 (6.25%) 800 6.69 0 0 8,000 9,200 6,800
06/02/2026 8,000 -0.2 (-2.44%) 6,900 55.2 0 0 8,200 9,400 7,000
05/02/2026 8,200 0.1 (1.23%) 400 3.28 0 0 8,100 9,300 6,900
04/02/2026 8,100 0 (0%) 312 2.53 0 0 8,100 9,300 6,900
03/02/2026 8,300 0.2 (2.47%) 0 0 0 0 8,100 9,300 6,900
02/02/2026 8,300 1 (13.7%) 5,400 43.97 0 0 7,300 8,300 6,300
30/01/2026 7,300 0.9 (14.06%) 200 1.46 0 0 6,400 7,300 5,500
29/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
28/01/2026 6,400 -1 (-13.51%) 100 0.64 0 0 7,400 8,500 6,300
27/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
26/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
23/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
22/01/2026 7,400 0 (0%) 1,300 9.62 0 0 7,400 8,500 6,300
21/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
20/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
19/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
16/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
15/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
14/01/2026 7,400 0 (0%) 100 0.74 0 0 7,400 8,500 6,300
13/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
12/01/2026 7,400 0 (0%) 50 0.37 0 0 7,400 8,500 6,300
09/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
08/01/2026 7,400 -1.3 (-14.94%) 2,000 14.8 0 0 8,700 10,000 7,400
07/01/2026 8,700 0.9 (11.54%) 120 1.04 0 0 7,800 8,900 6,700
06/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
05/01/2026 7,800 0.6 (8.33%) 100 0.78 0 0 7,200 8,200 6,200
31/12/2025 7,200 -0.2 (-2.7%) 2,501 18.02 0 0 7,400 8,500 6,300
30/12/2025 7,900 0.6 (8.22%) 4,800 35.34 0 0 7,300 8,300 6,300
29/12/2025 7,500 -0.1 (-1.32%) 300 2.18 0 0 7,600 8,700 6,500
26/12/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
25/12/2025 7,800 0.6 (8.33%) 501 3.81 0 0 7,200 8,200 6,200
24/12/2025 7,500 0.7 (10.29%) 279 1.97 0 0 6,800 7,800 5,800
23/12/2025 6,800 -1.1 (-13.92%) 6,200 42.28 0 0 7,900 9,000 6,800
22/12/2025 7,900 0.2 (2.6%) 100 0.79 0 0 7,700 8,800 6,600
19/12/2025 7,700 0.7 (10%) 100 0.77 0 0 7,000 8,000 6,000
18/12/2025 7,000 -1 (-12.5%) 3,900 27.38 0 0 8,000 9,200 6,800
17/12/2025 8,000 1 (14.29%) 102 0.82 0 0 7,000 8,000 6,000
16/12/2025 7,000 -1 (-12.5%) 4,200 29.48 0 0 8,000 9,200 6,800
15/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/12/2025 8,000 0.8 (11.11%) 545 4.33 0 0 7,200 8,200 6,200
11/12/2025 7,200 0 (0%) 60 0.43 0 0 7,200 8,200 6,200
10/12/2025 7,200 0 (0%) 42,550 306.31 0 0 7,200 8,200 6,200
09/12/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
08/12/2025 8,100 1 (14.08%) 275 2.03 0 0 7,100 8,100 6,100
05/12/2025 7,100 -0.9 (-11.25%) 150 1.11 0 0 8,000 9,200 6,800
04/12/2025 8,000 0 (0%) 67 0.48 0 0 8,000 9,200 6,800
03/12/2025 8,000 -0.4 (-4.76%) 900 7.2 0 0 8,400 9,600 7,200
02/12/2025 8,400 1 (13.51%) 622 5.22 0 0 7,400 8,500 6,300
01/12/2025 7,400 0.9 (13.85%) 620 4.59 0 0 6,500 7,400 5,600
28/11/2025 6,500 -1 (-13.33%) 120 0.82 0 0 7,500 8,600 6,400
27/11/2025 7,500 0.9 (13.64%) 1,800 13.5 0 0 6,600 7,500 5,700
26/11/2025 6,600 -1 (-13.16%) 121 0.8 0 0 7,600 8,700 6,500
25/11/2025 9,000 0.6 (7.14%) 500 3.78 0 0 8,400 9,600 7,200
24/11/2025 8,100 -1.4 (-14.74%) 1,057 8.91 0 0 9,500 10,900 8,100
21/11/2025 9,500 1 (11.76%) 100 0.95 0 0 8,500 9,700 7,300
20/11/2025 8,500 0.7 (8.97%) 100 0.85 0 0 7,800 8,900 6,700
19/11/2025 8,400 0.1 (1.2%) 1,600 12.41 0 0 8,300 9,500 7,100
18/11/2025 8,300 0 (0%) 47 0.39 0 0 8,300 9,500 7,100
17/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
14/11/2025 8,600 0.3 (3.61%) 918 7.67 0 0 8,300 9,500 7,100
13/11/2025 8,500 0.8 (10.39%) 800 6.66 0 0 7,700 8,800 6,600
12/11/2025 7,900 0.9 (12.86%) 700 5.39 0 0 7,000 8,000 6,000
11/11/2025 7,000 -1 (-12.5%) 3,014 21.1 0 0 8,000 9,200 6,800
10/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
07/11/2025 8,200 0.8 (10.81%) 716 5.71 0 0 7,400 8,500 6,300

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
AGM UPDATE: DOANH NGHIỆP ĐANG “HÉ LỘ” ĐIỀU GÌ?| CHỨNG AND CHILL
Liên kết nhanh